Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.0298 USDT |
41,035.0000 ZYN |
0.0313 USDT |
0.0310 USDT |
0.0317 USDT |
0.0316 USDT |
| 2025-01-14 |
0.0282 USDT |
352,648.5439 ZYN |
0.0271 USDT |
0.0268 USDT |
0.0272 USDT |
0.0323 USDT |
| 2025-01-13 |
0.0247 USDT |
2,705,691.2753 ZYN |
0.0246 USDT |
0.0236 USDT |
0.0246 USDT |
0.0322 USDT |
| 2025-01-12 |
0.0218 USDT |
0.0000 ZYN |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-01-11 |
0.0226 USDT |
118,799.1035 ZYN |
0.0217 USDT |
0.0215 USDT |
0.0216 USDT |
0.0217 USDT |
| 2025-01-10 |
0.0238 USDT |
65,560.8444 ZYN |
0.0236 USDT |
0.0205 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-01-09 |
0.0267 USDT |
24,172.1900 ZYN |
0.0247 USDT |
0.0247 USDT |
0.0266 USDT |
0.0258 USDT |
| 2025-01-08 |
0.0206 USDT |
37,943.0000 ZYN |
0.0206 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-01-07 |
0.0246 USDT |
367,508.0288 ZYN |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
0.0233 USDT |
| 2025-01-06 |
0.0292 USDT |
2,915.0000 ZYN |
0.0295 USDT |
0.0294 USDT |
0.0295 USDT |
0.0294 USDT |
| 2025-01-05 |
0.0271 USDT |
371,650.0000 ZYN |
0.0271 USDT |
0.0268 USDT |
0.0270 USDT |
0.0280 USDT |
| 2025-01-04 |
0.0249 USDT |
235,986.9890 ZYN |
0.0248 USDT |
0.0247 USDT |
0.0249 USDT |
0.0265 USDT |
| 2025-01-03 |
0.0245 USDT |
3,604,399.0000 ZYN |
0.0247 USDT |
0.0244 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-01-02 |
0.0254 USDT |
544,877.5330 ZYN |
0.0258 USDT |
0.0245 USDT |
0.0249 USDT |
0.0251 USDT |
| 2025-01-01 |
0.0288 USDT |
63,367.0000 ZYN |
0.0293 USDT |
0.0262 USDT |
0.0264 USDT |
0.0264 USDT |
| 2024-12-31 |
0.0289 USDT |
271,731.0000 ZYN |
0.0289 USDT |
0.0287 USDT |
0.0289 USDT |
0.0287 USDT |
| 2024-12-30 |
0.0293 USDT |
0.0000 ZYN |
0.0297 USDT |
0.0297 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-12-29 |
0.0293 USDT |
262,598.5360 ZYN |
0.0305 USDT |
0.0265 USDT |
0.0266 USDT |
0.0280 USDT |
| 2024-12-28 |
0.0350 USDT |
21,848.0000 ZYN |
0.0293 USDT |
0.0293 USDT |
0.0294 USDT |
0.0294 USDT |
| 2024-12-27 |
0.0395 USDT |
137,288.0000 ZYN |
0.0396 USDT |
0.0381 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-12-26 |
0.0398 USDT |
330,290.0000 ZYN |
0.0397 USDT |
0.0394 USDT |
0.0395 USDT |
0.0395 USDT |
| 2024-12-25 |
0.0418 USDT |
527,494.0000 ZYN |
0.0420 USDT |
0.0417 USDT |
0.0420 USDT |
0.0420 USDT |
| 2024-12-24 |
0.0327 USDT |
0.0000 ZYN |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-12-23 |
0.0299 USDT |
23,386.0000 ZYN |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-12-22 |
0.0260 USDT |
18,246.0000 ZYN |
0.0294 USDT |
0.0293 USDT |
0.0294 USDT |
0.0293 USDT |
| 2024-12-21 |
0.0237 USDT |
402,497.0000 ZYN |
0.0240 USDT |
0.0236 USDT |
0.0237 USDT |
0.0237 USDT |
| 2024-12-20 |
0.0249 USDT |
0.0000 ZYN |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-12-19 |
0.0251 USDT |
3,731,879.6032 ZYN |
0.0266 USDT |
0.0247 USDT |
0.0254 USDT |
0.0250 USDT |
| 2024-12-18 |
0.0329 USDT |
251,699.0000 ZYN |
0.0329 USDT |
0.0300 USDT |
0.0301 USDT |
0.0301 USDT |
| 2024-12-17 |
0.0293 USDT |
12,579.0000 ZYN |
0.0291 USDT |
0.0291 USDT |
0.0294 USDT |
0.0293 USDT |
| 2024-12-16 |
0.0275 USDT |
107,008.0000 ZYN |
0.0271 USDT |
0.0271 USDT |
0.0272 USDT |
0.0273 USDT |
| 2024-12-15 |
0.0287 USDT |
10,255.0000 ZYN |
0.0281 USDT |
0.0281 USDT |
0.0283 USDT |
0.0282 USDT |
| 2024-12-14 |
0.0295 USDT |
11,607.0000 ZYN |
0.0294 USDT |
0.0294 USDT |
0.0296 USDT |
0.0295 USDT |
| 2024-12-13 |
0.0288 USDT |
71,227.5324 ZYN |
0.0288 USDT |
0.0287 USDT |
0.0301 USDT |
0.0301 USDT |
| 2024-12-12 |
0.0282 USDT |
81,439.0000 ZYN |
0.0284 USDT |
0.0282 USDT |
0.0284 USDT |
0.0289 USDT |
| 2024-12-11 |
0.0320 USDT |
0.0000 ZYN |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-12-10 |
0.0339 USDT |
1,157,595.2989 ZYN |
0.0410 USDT |
0.0305 USDT |
0.0320 USDT |
0.0320 USDT |
| 2024-12-09 |
0.0408 USDT |
2,543,848.0000 ZYN |
0.0408 USDT |
0.0408 USDT |
0.0410 USDT |
0.0409 USDT |
| 2024-12-08 |
0.0406 USDT |
51,325.6851 ZYN |
0.0407 USDT |
0.0403 USDT |
0.0408 USDT |
0.0458 USDT |
| 2024-12-07 |
0.0403 USDT |
104,309.8846 ZYN |
0.0401 USDT |
0.0381 USDT |
0.0412 USDT |
0.0413 USDT |
| 2024-12-06 |
0.0390 USDT |
115,633.0000 ZYN |
0.0395 USDT |
0.0393 USDT |
0.0395 USDT |
0.0398 USDT |
| 2024-12-05 |
0.0414 USDT |
77,000.5835 ZYN |
0.0451 USDT |
0.0391 USDT |
0.0407 USDT |
0.0406 USDT |
| 2024-12-04 |
0.0462 USDT |
131,931.0000 ZYN |
0.0467 USDT |
0.0457 USDT |
0.0457 USDT |
0.0457 USDT |
| 2024-12-03 |
0.0488 USDT |
0.0000 ZYN |
0.0485 USDT |
0.0485 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-12-02 |
0.0494 USDT |
2,207,034.0000 ZYN |
0.0506 USDT |
0.0488 USDT |
0.0488 USDT |
0.0488 USDT |
| 2024-12-01 |
0.0499 USDT |
166,177.0000 ZYN |
0.0490 USDT |
0.0487 USDT |
0.0491 USDT |
0.0493 USDT |
| 2024-11-30 |
0.0502 USDT |
0.0000 ZYN |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
0.0507 USDT |
| 2024-11-29 |
0.0485 USDT |
109,590.5971 ZYN |
0.0502 USDT |
0.0452 USDT |
0.0502 USDT |
0.0522 USDT |
| 2024-11-28 |
0.0517 USDT |
149,037.9000 ZYN |
0.0537 USDT |
0.0454 USDT |
0.0469 USDT |
0.0479 USDT |
| 2024-11-27 |
0.0527 USDT |
5,818.0000 ZYN |
0.0509 USDT |
0.0509 USDT |
0.0509 USDT |
0.0509 USDT |